8.47
price up icon1.68%   +0.14
after-market  After Hours:  8.47 
loading

Ready Capital Corp Stock (RC) Price History

The historical daily chart and data for Ready Capital Corp stock (RC), show that the latest closing stock price as of April 17, 2024, is $8.47.
  • Ready Capital Corp all-time high stock price is $19.48, occurred on September 02, 2014.
  • The lowest Ready Capital Corp stock price recorded was $3.9201 on April 03, 2020. Since then, Ready Capital Corp's stock price has risen over 116.07% to $8.47 now.
  • The 52-week high stock price for RC is $11.97, representing a 41.32% increase from the current share price, occurred on July 19, 2023.
  • The 52-week low stock price for RC is $8.25, indicating a -2.60% decrease from the current share price, occurred on April 10, 2024.
  • The closing price of Ready Capital Corp (RC) stock in the beginning of 2023 was $16.09. The stock closed the year at $11.14, a loss of over -30.76% for the year.
The table below shows more information about RC historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $8.55 $8.38 $0.17 1,469,099.0 +1.68%
Apr 16, 2024 $8.41 $8.25 $0.1575 1,955,004.0 -0.72%
Apr 15, 2024 $8.48 $8.32 $0.165 1,948,917.0 +0.84%
Apr 12, 2024 $8.45 $8.29 $0.16 1,142,660.0 -2.00%
Apr 11, 2024 $8.50 $8.31 $0.19 1,279,925.0 +2.29%
Apr 10, 2024 $8.67 $8.25 $0.42 2,584,861.0 -5.68%
Apr 09, 2024 $8.81 $8.72 $0.09 903,720.0 +1.03%
Apr 08, 2024 $8.89 $8.71 $0.185 704,805.0 -1.02%
Apr 05, 2024 $8.84 $8.69 $0.15 1,003,023.0 -0.11%
Apr 04, 2024 $9.04 $8.80 $0.235 1,134,505.0 -0.23%
Apr 03, 2024 $8.86 $8.66 $0.20 985,202.0 +1.03%
Apr 02, 2024 $8.94 $8.72 $0.22 1,896,943.0 -2.46%
Apr 01, 2024 $9.11 $8.92 $0.19 1,225,537.0 -1.86%
Mar 28, 2024 $9.16 $8.93 $0.23 1,389,198.0 +2.24%
Mar 27, 2024 $8.95 $8.80 $0.15 1,814,105.0 -1.11%
Mar 26, 2024 $9.23 $9.02 $0.209 1,843,243.0 -1.42%
Mar 25, 2024 $9.27 $9.09 $0.18 967,967.0 +0.88%
Mar 22, 2024 $9.25 $9.07 $0.18 976,793.0 -1.09%
Mar 21, 2024 $9.26 $9.06 $0.20 1,138,839.0 +1.21%
Mar 20, 2024 $9.20 $8.84 $0.36 1,256,725.0 +1.68%
Mar 19, 2024 $9.07 $8.85 $0.225 1,456,649.0 -0.22%

Ready Capital Corp Stock (RC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ready Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ready Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ready Capital Corp Stock (RC) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $9.11 $8.25 $0.86 19,703,300.0 -7.23%
Mar, 2024 $9.27 $8.30 $0.97 29,980,708.0 +3.40%
Feb, 2024 $9.52 $8.40 $1.12 33,793,133.0 -5.76%
Jan, 2024 $10.36 $9.35 $1.01 25,024,355.0 -8.59%

Ready Capital Corp Stock (RC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.67 $10.11 $1.56 32,644,369.0 +0.29%
Nov, 2023 $10.44 $9.33 $1.11 18,912,827.0 +8.38%
Oct, 2023 $10.47 $9.19 $1.28 22,131,025.0 -6.73%
Sep, 2023 $11.14 $9.97 $1.17 25,970,400.0 -7.42%
Aug, 2023 $11.51 $10.21 $1.30 21,296,293.0 -5.62%
Jul, 2023 $11.97 $10.65 $1.32 19,920,285.0 +2.57%
Jun, 2023 $11.45 $9.70 $1.75 58,583,066.0 +11.57%
May, 2023 $11.20 $9.77 $1.43 34,599,735.0 -5.78%
Apr, 2023 $10.79 $9.78 $1.02 19,944,405.0 +5.51%
Mar, 2023 $11.29 $9.36 $1.93 46,292,991.0 -9.68%
Feb, 2023 $13.49 $10.55 $2.94 19,285,404.0 -14.89%
Jan, 2023 $13.27 $11.07 $2.20 13,917,819.0 +18.76%

Ready Capital Corp Stock (RC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.74 $10.83 $2.91 19,527,172.0 -16.87%
Nov, 2022 $13.41 $11.32 $2.09 17,555,599.0 +10.56%
Oct, 2022 $12.28 $9.76 $2.52 29,720,529.0 +19.53%
Sep, 2022 $13.73 $9.69 $4.04 36,915,113.0 -22.60%
Aug, 2022 $14.14 $13.09 $1.05 17,503,564.0 -5.82%
Jul, 2022 $14.19 $11.86 $2.33 16,962,925.0 +16.69%
Jun, 2022 $14.79 $11.05 $3.74 37,880,078.0 -18.80%
May, 2022 $15.45 $13.70 $1.75 22,002,786.0 +0.75%
Apr, 2022 $15.38 $14.49 $0.895 16,650,904.0 -3.25%
Mar, 2022 $15.92 $14.62 $1.30 24,561,493.0 +1.41%
Feb, 2022 $15.01 $13.37 $1.64 19,763,571.0 +4.28%
Jan, 2022 $16.43 $13.24 $3.19 27,509,629.0 -8.89%
reit_mortgage ARI
$10.43
price up icon 0.48%
$10.25
price down icon 0.10%
reit_mortgage TWO
$11.78
price up icon 1.12%
reit_mortgage ABR
$12.15
price up icon 0.66%
$18.23
price down icon 0.11%
Cap:     |  Volume (24h):